BlackRock Latin American Inv Trust (BRLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Latin American Inv Trust

Date Open High Low Close* Volume
03/12/2018 432.00p 436.00p 428.00p 428.00p 92172
30/11/2018 425.00p 426.57p 424.00p 425.00p 14431
29/11/2018 421.00p 426.09p 414.20p 424.00p 16411
28/11/2018 416.20p 416.20p 411.50p 413.50p 9553
27/11/2018 415.00p 415.00p 408.00p 411.00p 3183
26/11/2018 417.00p 422.70p 417.00p 419.50p 1138
23/11/2018 428.00p 434.00p 417.60p 420.50p 17804
22/11/2018 421.00p 428.48p 416.00p 416.00p 11167
21/11/2018 426.70p 428.00p 419.70p 428.00p 13280
20/11/2018 428.00p 428.00p 421.30p 425.50p 7379
19/11/2018 423.72p 430.45p 423.72p 428.50p 8961
16/11/2018 425.00p 429.00p 415.36p 425.50p 19879
15/11/2018 425.00p 425.00p 415.00p 424.00p 20039
14/11/2018 412.00p 418.72p 412.00p 416.00p 4588
13/11/2018 424.00p 427.27p 412.00p 414.00p 15515
12/11/2018 432.00p 436.18p 422.67p 425.00p 17792
09/11/2018 434.00p 434.00p 422.00p 422.00p 27028
08/11/2018 434.00p 441.00p 433.26p 436.00p 3562
07/11/2018 435.00p 441.00p 435.00p 436.00p 38812
06/11/2018 439.00p 445.40p 435.00p 438.00p 123553
05/11/2018 440.00p 444.00p 437.00p 444.00p 38069
02/11/2018 446.00p 449.00p 440.00p 449.00p 14959
01/11/2018 426.00p 439.00p 426.00p 434.00p 36625
31/10/2018 438.00p 439.00p 430.48p 436.00p 31829
30/10/2018 432.00p 435.00p 423.00p 435.00p 21745
29/10/2018 444.00p 455.65p 432.00p 435.50p 94585
26/10/2018 426.00p 428.90p 419.00p 419.00p 33721
25/10/2018 431.36p 431.36p 422.12p 429.50p 18661
24/10/2018 439.00p 439.00p 434.10p 435.00p 10233
23/10/2018 429.00p 438.00p 426.96p 427.50p 9500
22/10/2018 436.00p 442.90p 435.34p 441.00p 10303
19/10/2018 437.00p 440.90p 433.17p 436.50p 10801
18/10/2018 433.00p 441.00p 431.00p 437.50p 8371
17/10/2018 435.00p 440.80p 434.99p 438.50p 14594
16/10/2018 434.00p 438.00p 427.47p 438.00p 15513
15/10/2018 431.00p 431.00p 422.10p 425.50p 3540
12/10/2018 431.00p 431.00p 416.00p 426.00p 18764
11/10/2018 422.00p 426.00p 415.00p 419.00p 22156
10/10/2018 439.00p 444.66p 428.81p 442.00p 24637
09/10/2018 434.00p 438.46p 434.00p 434.00p 11168
08/10/2018 430.00p 445.00p 428.00p 441.00p 118548
05/10/2018 419.00p 425.40p 416.00p 420.00p 40205
04/10/2018 426.00p 428.28p 416.00p 416.00p 15610
03/10/2018 420.00p 438.09p 420.00p 433.50p 25686
02/10/2018 406.00p 420.00p 405.25p 416.50p 45095
01/10/2018 414.00p 414.00p 402.94p 410.50p 19486
28/09/2018 407.00p 410.00p 405.70p 407.50p 32909
27/09/2018 405.00p 411.00p 397.96p 408.50p 37081
26/09/2018 401.00p 405.00p 393.00p 393.00p 21061
25/09/2018 396.00p 400.29p 392.56p 394.00p 24228
24/09/2018 400.00p 407.00p 398.00p 401.50p 10833
21/09/2018 407.00p 407.00p 398.10p 407.00p 7052
20/09/2018 399.00p 399.00p 391.00p 395.50p 1698
19/09/2018 395.00p 396.00p 390.03p 396.00p 5756
18/09/2018 392.00p 392.00p 384.00p 391.00p 4811
17/09/2018 380.00p 390.00p 378.95p 382.00p 17132
14/09/2018 384.00p 385.00p 380.00p 380.00p 16879
13/09/2018 387.30p 387.30p 381.04p 382.00p 7369
12/09/2018 381.00p 390.00p 378.06p 385.00p 32745
11/09/2018 390.00p 395.00p 379.48p 385.50p 12119
10/09/2018 385.00p 395.27p 381.09p 387.50p 16666
07/09/2018 381.00p 393.00p 379.00p 393.00p 25175
06/09/2018 379.00p 386.90p 378.00p 380.00p 51401
05/09/2018 387.00p 389.50p 378.00p 378.00p 14194
04/09/2018 389.00p 399.45p 388.43p 394.50p 8076
03/09/2018 395.00p 398.95p 385.00p 397.00p 30839
31/08/2018 395.00p 397.96p 380.00p 390.00p 63480
30/08/2018 400.00p 412.60p 400.00p 403.00p 7931
29/08/2018 415.00p 415.00p 401.20p 415.00p 5398
28/08/2018 405.00p 409.00p 401.75p 408.00p 88637
24/08/2018 400.00p 402.00p 396.00p 402.00p 27809
23/08/2018 404.00p 406.94p 397.05p 400.00p 93138
22/08/2018 415.00p 416.70p 406.00p 407.00p 13004
21/08/2018 417.00p 419.12p 416.00p 416.00p 6677
20/08/2018 418.00p 421.00p 417.00p 421.00p 8218
17/08/2018 418.07p 421.00p 417.00p 418.00p 3596
16/08/2018 424.00p 424.60p 418.06p 419.00p 8619
15/08/2018 423.00p 429.60p 417.00p 420.50p 20601
14/08/2018 431.00p 431.00p 424.05p 426.50p 12183
13/08/2018 428.00p 431.78p 425.00p 425.00p 4969
10/08/2018 444.00p 446.30p 433.07p 436.50p 11980
09/08/2018 450.00p 453.85p 442.00p 446.50p 35437
08/08/2018 450.00p 456.72p 450.00p 454.50p 12821
07/08/2018 453.00p 459.00p 445.60p 452.00p 22629
06/08/2018 452.00p 452.00p 445.00p 445.00p 6534
03/08/2018 450.00p 452.52p 443.84p 450.00p 9407
02/08/2018 440.00p 444.84p 440.00p 443.50p 12142
01/08/2018 450.00p 450.00p 443.47p 450.00p 4422
31/07/2018 448.00p 449.00p 441.00p 448.00p 44772
30/07/2018 444.00p 445.00p 440.00p 442.50p 11785
27/07/2018 445.60p 449.00p 443.00p 446.00p 3475
26/07/2018 446.00p 446.00p 442.26p 445.50p 30346
25/07/2018 440.00p 443.00p 433.70p 441.00p 13197
24/07/2018 435.00p 437.55p 430.00p 435.00p 9705
23/07/2018 426.00p 431.10p 425.00p 427.00p 5268
20/07/2018 422.00p 430.00p 417.00p 426.00p 9558
19/07/2018 420.00p 426.00p 416.11p 419.00p 48473
18/07/2018 418.00p 423.00p 416.17p 419.00p 16934
17/07/2018 412.00p 418.20p 411.00p 416.00p 14572
16/07/2018 410.00p 418.91p 410.00p 415.00p 65375
13/07/2018 410.00p 414.59p 405.98p 410.00p 35117
12/07/2018 410.00p 410.00p 405.31p 406.50p 6119
11/07/2018 411.00p 414.18p 408.00p 411.00p 12093
10/07/2018 414.00p 415.00p 403.75p 410.50p 12974
09/07/2018 407.00p 408.00p 399.59p 405.00p 7235
06/07/2018 393.00p 405.40p 393.00p 393.00p 9588
05/07/2018 394.00p 400.70p 388.40p 398.50p 56019
04/07/2018 395.00p 395.00p 387.00p 395.00p 3937
03/07/2018 386.00p 396.00p 382.00p 396.00p 12212
02/07/2018 389.00p 390.04p 383.50p 383.50p 6470
29/06/2018 389.00p 396.00p 384.10p 390.00p 31896
28/06/2018 389.00p 389.00p 379.10p 386.50p 13268
27/06/2018 385.00p 390.98p 380.25p 382.00p 21283
26/06/2018 380.00p 389.45p 380.00p 385.00p 9301
25/06/2018 380.89p 390.00p 380.00p 384.50p 10057
22/06/2018 378.00p 386.80p 378.00p 378.00p 3362
21/06/2018 386.00p 388.40p 380.00p 380.00p 12674
20/06/2018 390.00p 390.00p 385.10p 386.00p 14028
19/06/2018 379.00p 388.00p 370.00p 386.00p 26443
18/06/2018 383.00p 390.01p 382.09p 383.00p 14739
15/06/2018 380.00p 385.00p 375.49p 385.00p 62707
14/06/2018 384.00p 389.00p 378.08p 386.50p 44149
13/06/2018 382.43p 392.82p 381.65p 388.00p 18336
12/06/2018 387.00p 392.10p 382.00p 390.50p 21946
11/06/2018 393.00p 396.00p 382.00p 386.00p 23758
08/06/2018 381.00p 391.00p 380.00p 387.00p 65286
07/06/2018 396.00p 403.60p 385.00p 392.00p 40538
06/06/2018 405.00p 408.85p 397.00p 398.00p 73320
05/06/2018 409.00p 411.52p 405.00p 407.00p 11206
04/06/2018 406.00p 414.52p 402.73p 410.50p 15236
01/06/2018 408.00p 414.45p 400.57p 402.00p 21002
31/05/2018 411.00p 417.39p 408.00p 408.00p 36251
30/05/2018 411.00p 419.40p 409.05p 412.00p 21327
29/05/2018 438.00p 438.00p 415.05p 418.50p 28205
25/05/2018 440.00p 442.27p 438.00p 440.00p 14097
24/05/2018 442.00p 443.09p 438.00p 438.00p 28641
23/05/2018 437.00p 443.00p 435.00p 441.50p 35048
22/05/2018 439.00p 442.67p 435.68p 440.00p 20284
21/05/2018 437.00p 443.34p 435.14p 442.00p 17422
18/05/2018 452.00p 453.30p 432.00p 439.00p 31849
17/05/2018 454.00p 456.07p 451.31p 454.00p 59350
16/05/2018 445.00p 454.00p 445.00p 454.00p 28953
15/05/2018 458.00p 458.90p 445.00p 449.00p 19295
14/05/2018 461.00p 462.36p 458.00p 461.50p 24613
11/05/2018 468.00p 468.00p 459.00p 463.00p 62748
10/05/2018 448.00p 463.20p 446.00p 462.50p 36781
09/05/2018 447.00p 448.06p 444.00p 448.00p 18578
08/05/2018 458.00p 463.41p 446.00p 449.00p 21595
04/05/2018 458.00p 467.01p 458.00p 463.00p 6942
03/05/2018 465.00p 468.56p 460.00p 461.00p 5072
02/05/2018 469.00p 475.75p 465.00p 465.00p 14321
01/05/2018 472.00p 478.00p 470.00p 470.00p 77164
30/04/2018 476.00p 481.50p 474.00p 476.50p 8221
27/04/2018 470.00p 472.50p 465.10p 472.50p 11019
26/04/2018 461.00p 464.25p 459.30p 461.00p 5974
25/04/2018 466.00p 475.00p 460.00p 461.00p 26486
24/04/2018 479.00p 479.00p 470.21p 472.00p 8505
23/04/2018 479.00p 479.00p 470.00p 470.00p 25441
20/04/2018 472.00p 479.51p 472.00p 472.00p 20207
19/04/2018 475.00p 476.00p 469.21p 473.50p 17816
18/04/2018 455.00p 471.83p 455.00p 469.50p 10953
17/04/2018 460.00p 462.40p 457.98p 458.50p 120878
16/04/2018 460.00p 465.00p 454.00p 454.00p 112745
13/04/2018 464.00p 469.85p 462.00p 462.00p 10589
12/04/2018 465.44p 472.88p 465.44p 470.50p 1740
11/04/2018 472.00p 473.00p 461.80p 468.50p 5820
10/04/2018 466.00p 473.30p 463.00p 465.50p 13572
09/04/2018 470.00p 480.67p 466.00p 468.00p 21150
06/04/2018 474.00p 483.55p 469.00p 469.00p 39392
05/04/2018 481.00p 481.13p 468.00p 478.00p 33457
04/04/2018 473.00p 475.56p 467.00p 467.00p 10220
03/04/2018 472.00p 478.00p 471.00p 478.00p 9452
29/03/2018 467.00p 480.00p 467.00p 480.00p 14365
28/03/2018 465.00p 470.34p 465.00p 466.00p 12546
27/03/2018 472.00p 476.90p 469.00p 469.00p 13416
26/03/2018 465.00p 473.02p 463.00p 472.00p 24635
23/03/2018 470.00p 470.00p 462.00p 470.00p 108435
22/03/2018 466.00p 473.90p 465.00p 470.00p 24824
21/03/2018 481.00p 482.91p 470.99p 472.00p 22740
20/03/2018 471.00p 480.00p 470.00p 471.00p 13705
19/03/2018 479.00p 487.00p 470.00p 470.00p 24229
16/03/2018 486.00p 488.00p 480.00p 480.00p 18929
15/03/2018 483.00p 489.30p 483.00p 485.00p 146416
14/03/2018 485.00p 493.45p 483.00p 483.00p 14364
13/03/2018 494.00p 497.00p 489.50p 489.50p 26590
12/03/2018 498.00p 498.00p 488.67p 498.00p 7549
09/03/2018 487.00p 494.00p 487.00p 494.00p 6771
08/03/2018 489.00p 492.00p 486.00p 486.00p 9238
07/03/2018 486.00p 492.23p 486.00p 486.00p 3843
06/03/2018 490.00p 494.00p 485.00p 494.00p 7715
05/03/2018 489.00p 489.00p 480.00p 488.00p 253502
02/03/2018 485.00p 485.00p 478.00p 479.00p 55044
01/03/2018 490.00p 490.00p 481.25p 485.00p 19001
28/02/2018 489.00p 489.00p 483.00p 483.00p 5551
27/02/2018 486.00p 492.12p 486.00p 489.50p 233796
26/02/2018 495.00p 495.00p 488.05p 492.50p 9978
23/02/2018 484.00p 491.80p 484.00p 486.00p 13896
22/02/2018 490.00p 492.15p 485.00p 490.00p 46584
21/02/2018 489.00p 492.00p 481.35p 488.50p 11121
20/02/2018 487.00p 487.00p 481.35p 484.00p 10384

*Close Price adjusted for both dividends and splits